-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
-9.02% -
3 MONTH PERFORMANCE
-9.70% -
6 MONTH PERFORMANCE
-18.79% -
YEAR-TO-DATE PERFORMANCE
-65.13% -
1 YEAR PERFORMANCE
-65.92%
GoPro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.22 | $1.22 (0%) | $1.23 | $1.20 | 1.51 M | $187.56 M |
| 11/21/2024 | $1.13 | $1.20 (6.19%) | $1.22 | $1.13 | 3.46 M | $184.49 M |
| 11/20/2024 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.12 | 2.52 M | $173.73 M |
| 11/19/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 2.82 M | $178.34 M |
| 11/18/2024 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.17 | 2.52 M | $182.95 M |
| 11/15/2024 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.20 | 2.16 M | $186.03 M |
| 11/14/2024 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.23 | 3.71 M | $192.18 M |
| 11/13/2024 | $1.42 | $1.35 (-4.93%) | $1.43 | $1.33 | 2.35 M | $207.55 M |
| 11/12/2024 | $1.61 | $1.44 (-10.56%) | $1.62 | $1.42 | 2.39 M | $221.39 M |
| 11/11/2024 | $1.56 | $1.65 (5.77%) | $1.69 | $1.53 | 3.35 M | $253.67 M |
| 11/08/2024 | $1.40 | $1.57 (12.14%) | $1.69 | $1.39 | 4.18 M | $241.37 M |
| 11/07/2024 | $1.44 | $1.45 (0.69%) | $1.50 | $1.39 | 2.26 M | $222.92 M |
| 11/06/2024 | $1.44 | $1.44 (0%) | $1.48 | $1.39 | 1.92 M | $221.39 M |
| 11/05/2024 | $1.34 | $1.40 (4.48%) | $1.41 | $1.33 | 1.26 M | $215.24 M |
| 11/04/2024 | $1.36 | $1.34 (-1.47%) | $1.42 | $1.33 | 1.07 M | $204.35 M |
| 11/01/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.33 | 834,900 | $208.93 M |
| 10/31/2024 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.33 | 861,539 | $205.88 M |
| 10/30/2024 | $1.53 | $1.36 (-11.11%) | $1.54 | $1.35 | 1.77 M | $207.40 M |
| 10/29/2024 | $1.35 | $1.56 (15.56%) | $1.56 | $1.34 | 3.06 M | $237.90 M |
| 10/28/2024 | $1.30 | $1.37 (5.38%) | $1.37 | $1.30 | 807,216 | $208.93 M |
| 10/25/2024 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.30 | 678,237 | $198.25 M |
| 10/24/2024 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.31 | 799,900 | $201.30 M |
| 10/23/2024 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.31 | 670,535 | $202.83 M |
| 10/22/2024 | $1.31 | $1.37 (4.58%) | $1.37 | $1.31 | 975,200 | $208.93 M |
| 10/21/2024 | $1.30 | $1.31 (0.77%) | $1.32 | $1.30 | 604,349 | $199.78 M |
| 10/18/2024 | $1.26 | $1.31 (3.97%) | $1.31 | $1.26 | 703,500 | $199.78 M |
| 10/17/2024 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 722,346 | $193.68 M |
| 10/16/2024 | $1.26 | $1.29 (2.38%) | $1.29 | $1.26 | 664,700 | $196.73 M |
| 10/15/2024 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.25 | 829,208 | $192.15 M |
| 10/14/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.25 | 677,600 | $195.20 M |
| 10/11/2024 | $1.26 | $1.29 (2.38%) | $1.29 | $1.26 | 650,200 | $196.73 M |
| 10/10/2024 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.25 | 970,449 | $192.15 M |
| 10/09/2024 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.28 | 536,733 | $196.73 M |
| 10/08/2024 | $1.30 | $1.30 (0%) | $1.31 | $1.28 | 625,100 | $198.25 M |
| 10/07/2024 | $1.31 | $1.31 (0%) | $1.34 | $1.28 | 958,549 | $199.78 M |
| 10/04/2024 | $1.30 | $1.30 (0%) | $1.34 | $1.29 | 1.36 M | $198.25 M |
| 10/03/2024 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.29 | 550,800 | $196.73 M |
| 10/02/2024 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.32 | 635,350 | $202.83 M |
| 10/01/2024 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.34 | 860,800 | $204.35 M |
| 09/30/2024 | $1.33 | $1.36 (2.26%) | $1.38 | $1.32 | 778,205 | $207.40 M |
| 09/27/2024 | $1.28 | $1.33 (3.91%) | $1.35 | $1.28 | 911,000 | $202.83 M |
| 09/26/2024 | $1.29 | $1.30 (0.78%) | $1.33 | $1.28 | 1.05 M | $198.25 M |
| 09/25/2024 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.27 | 985,222 | $195.20 M |
| 09/24/2024 | $1.32 | $1.32 (0%) | $1.36 | $1.30 | 815,541 | $201.30 M |
| 09/23/2024 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.28 | 1.05 M | $199.78 M |
| 09/20/2024 | $1.37 | $1.30 (-5.11%) | $1.38 | $1.30 | 2.31 M | $198.25 M |
| 09/19/2024 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.37 | 560,300 | $211.98 M |
| 09/18/2024 | $1.37 | $1.34 (-2.19%) | $1.42 | $1.31 | 1.18 M | $204.35 M |
| 09/17/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.33 | 983,100 | $205.88 M |
| 09/16/2024 | $1.34 | $1.34 (0%) | $1.36 | $1.31 | 842,441 | $204.35 M |
| 09/13/2024 | $1.30 | $1.35 (3.85%) | $1.38 | $1.30 | 1.67 M | $205.88 M |
| 09/12/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.25 | 1.08 M | $198.25 M |
| 09/11/2024 | $1.26 | $1.27 (0.79%) | $1.27 | $1.23 | 1.05 M | $193.68 M |
| 09/10/2024 | $1.25 | $1.26 (0.8%) | $1.27 | $1.22 | 936,300 | $192.15 M |
| 09/09/2024 | $1.22 | $1.26 (3.28%) | $1.29 | $1.22 | 1.22 M | $192.15 M |
| 09/06/2024 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.21 | 971,207 | $186.05 M |
| 09/05/2024 | $1.25 | $1.26 (0.8%) | $1.29 | $1.24 | 1.24 M | $192.15 M |
| 09/04/2024 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.22 | 860,500 | $189.10 M |
| 09/03/2024 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.21 | 1.37 M | $187.58 M |
| 08/30/2024 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.25 | 1.20 M | $195.20 M |
| 08/29/2024 | $1.25 | $1.31 (4.8%) | $1.33 | $1.24 | 1.28 M | $199.78 M |
| 08/28/2024 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.24 | 977,700 | $189.10 M |
| 08/27/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 1.02 M | $193.68 M |
| 08/26/2024 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.29 | 1.60 M | $196.73 M |
| 08/23/2024 | $1.27 | $1.34 (5.51%) | $1.36 | $1.27 | 1.33 M | $204.35 M |